Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Volvo Ab (OP: VOLVF )

26.00 +1.10 (+4.42%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2017 14.71 14.71 14.71 3,913 +0.01(+0.07%)
Mar 27, 2017 14.70 14.70 14.70 0 +0.19(+1.31%)
Mar 23, 2017 14.51 14.51 14.51 0 +0.01(+0.07%)
Mar 17, 2017 14.50 14.50 14.50 0 +0.47(+3.35%)
Mar 14, 2017 14.03 14.03 14.03 0 +0.03(+0.21%)
Mar 13, 2017 14.00 14.00 14.00 14.00 594 +0.50(+3.70%)
Mar 07, 2017 13.50 13.50 13.50 0 +0.39(+2.97%)
Mar 02, 2017 13.11 13.11 13.11 0 -0.03(-0.23%)
Mar 01, 2017 13.14 13.14 13.14 13.14 160 +0.04(+0.31%)
Feb 28, 2017 13.10 13.10 13.10 13.10 300 +0.16(+1.25%)
Feb 27, 2017 12.92 12.94 12.92 12.94 4,320 -0.39(-2.94%)
Feb 23, 2017 13.33 13.33 13.33 4,111 -0.16(-1.19%)
Feb 21, 2017 13.49 13.49 13.49 0 +0.23(+1.73%)
Feb 16, 2017 13.26 13.26 13.26 0 +0.17(+1.30%)
Feb 14, 2017 13.09 13.09 13.09 0 -0.16(-1.21%)
Feb 13, 2017 13.25 13.25 13.25 13.25 885 +0.05(+0.38%)
Feb 08, 2017 13.20 13.20 13.20 0 -0.18(-1.35%)
Feb 07, 2017 13.38 13.38 13.38 13.38 401 +0.18(+1.36%)
Feb 06, 2017 13.20 13.20 13.20 13.20 2,300 -0.43(-3.15%)
Feb 02, 2017 13.63 13.63 13.63 0 +0.22(+1.64%)
Feb 01, 2017 13.42 13.50 13.27 13.41 2,900 +0.78(+6.18%)
Jan 31, 2017 12.63 12.63 12.63 12.63 33,655 -0.23(-1.79%)
Jan 26, 2017 12.86 12.86 12.86 0 +0.07(+0.55%)
Jan 25, 2017 13.03 13.03 12.79 12.79 402 +0.09(+0.71%)
Jan 24, 2017 12.70 12.70 12.70 12.70 272 +0.26(+2.09%)
Jan 20, 2017 12.44 12.44 12.44 77 +0.40(+3.32%)
Jan 13, 2017 12.04 12.04 12.04 0 -0.15(-1.23%)
Jan 12, 2017 12.03 12.19 12.03 12.19 8,150 +0.10(+0.83%)
Jan 11, 2017 12.09 12.09 12.09 12.09 110 +0.09(+0.75%)
Jan 09, 2017 12.00 12.00 12.00 0 +0.17(+1.44%)
Jan 05, 2017 11.83 11.83 11.83 8 +0.00(+0.00%)
Jan 04, 2017 11.83 11.83 11.83 11.83 1,000 +0.25(+2.16%)
Dec 30, 2016 11.58 11.58 11.58 24,065 +0.08(+0.70%)
Dec 29, 2016 11.70 11.71 11.50 11.50 1,175 -0.05(-0.43%)
Dec 27, 2016 11.55 11.55 11.55 0 +0.18(+1.58%)
Dec 20, 2016 11.37 11.37 11.37 0 -0.31(-2.65%)
Dec 19, 2016 11.68 11.68 11.68 11.68 3,250 +0.26(+2.28%)
Dec 16, 2016 11.42 11.42 11.42 11.42 818 +0.02(+0.18%)
Dec 15, 2016 11.42 11.42 11.40 11.40 750 -0.21(-1.81%)
Dec 14, 2016 11.61 11.61 11.61 11.61 150 -0.04(-0.34%)
Dec 09, 2016 11.65 11.65 11.65 0 +0.03(+0.26%)
Dec 08, 2016 11.70 11.70 11.62 11.62 1,151 +0.36(+3.20%)
Dec 06, 2016 11.26 11.26 11.26 0 +0.51(+4.74%)
Dec 01, 2016 10.75 10.75 10.75 17,400 +0.24(+2.28%)
Nov 29, 2016 10.51 10.51 10.51 0 -0.09(-0.85%)
Nov 28, 2016 10.53 10.60 10.50 10.60 1,300 -0.05(-0.47%)
Nov 22, 2016 10.65 10.65 10.65 20 +0.01(+0.09%)
Nov 15, 2016 10.64 10.64 10.64 0 +0.10(+0.95%)
Nov 14, 2016 10.54 10.54 10.54 10.54 255 -0.20(-1.86%)
Nov 09, 2016 10.74 10.74 10.74 50 +0.39(+3.74%)
Nov 08, 2016 10.35 10.35 10.35 10.35 1,200 -0.08(-0.74%)
Nov 07, 2016 10.41 10.43 10.41 10.43 830 -0.06(-0.57%)
Nov 01, 2016 10.49 10.49 10.49 0 -0.37(-3.41%)
Oct 31, 2016 10.86 10.86 10.86 10.86 1,000 +0.33(+3.13%)
Oct 27, 2016 10.53 10.53 10.53 0 -0.16(-1.50%)
Oct 26, 2016 10.81 10.81 10.69 10.69 1,700 -0.11(-1.02%)
Oct 25, 2016 10.80 10.80 10.80 10.80 1,200 -0.14(-1.28%)
Oct 19, 2016 10.94 10.94 10.94 0 +0.15(+1.39%)
Oct 14, 2016 10.79 10.79 10.79 0 -0.69(-6.01%)
Oct 07, 2016 11.48 11.48 11.48 941 +0.23(+2.04%)
Oct 04, 2016 11.25 11.25 11.25 78,778 +0.02(+0.19%)
Oct 03, 2016 11.23 11.23 11.23 11.23 210 -0.09(-0.80%)
Sep 30, 2016 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
Sep 29, 2016 11.32 11.32 11.32 11.32 4,965 +0.10(+0.89%)
Sep 28, 2016 11.26 11.22 11.22 11.22 1,465 -0.10(-0.88%)
Sep 27, 2016 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
Sep 23, 2016 11.32 11.32 11.32 85 -0.15(-1.31%)
Sep 22, 2016 11.47 11.47 11.47 11.47 188 +0.14(+1.24%)
Sep 21, 2016 11.33 11.33 11.33 11.33 181 -0.05(-0.44%)
Sep 13, 2016 11.38 11.38 11.38 0 -0.10(-0.87%)
Sep 08, 2016 11.48 11.48 11.48 0 +0.00(+0.00%)
Sep 07, 2016 11.35 11.48 11.35 11.48 350 +0.32(+2.89%)
Sep 06, 2016 11.13 11.16 11.13 11.16 1,283 +0.34(+3.12%)
Sep 02, 2016 10.82 10.82 10.82 0 -0.02(-0.18%)
Sep 01, 2016 10.83 10.84 10.83 10.84 1,010 +0.14(+1.31%)
Aug 30, 2016 10.70 10.70 10.70 0 -0.05(-0.47%)
Aug 29, 2016 10.59 10.75 10.59 10.75 1,685 +0.14(+1.32%)
Aug 22, 2016 10.61 10.61 10.61 10 +0.42(+4.12%)
Aug 17, 2016 10.19 10.19 10.19 75 -0.25(-2.39%)
Aug 16, 2016 10.65 10.65 10.44 10.44 4,250 -0.16(-1.51%)
Aug 15, 2016 10.65 10.67 10.60 10.60 905 -0.15(-1.40%)
Aug 11, 2016 10.75 10.75 10.75 15 +0.19(+1.80%)
Aug 10, 2016 10.56 10.56 10.56 10.56 250 +0.16(+1.54%)
Aug 09, 2016 10.40 10.40 10.40 10.40 100 +0.15(+1.46%)
Aug 08, 2016 10.25 10.25 10.25 10.25 402 -0.05(-0.49%)
Aug 04, 2016 10.30 10.30 10.30 0 -0.02(-0.19%)
Aug 03, 2016 10.32 10.32 10.32 10.32 9,670 -0.05(-0.46%)
Aug 02, 2016 10.37 10.37 10.37 10.37 485 +0.12(+1.19%)
Jul 26, 2016 10.25 10.25 10.25 0 -0.07(-0.72%)
Jul 25, 2016 10.37 10.37 10.32 10.32 600 -0.08(-0.77%)
Jul 20, 2016 10.40 10.40 10.40 0 -0.05(-0.48%)
Jul 19, 2016 10.54 10.63 10.44 10.45 2,150 +0.17(+1.65%)
Jul 18, 2016 10.25 10.28 10.25 10.28 988 -0.19(-1.81%)
Jul 15, 2016 10.48 10.48 10.47 10.47 436 +0.12(+1.16%)
Jul 14, 2016 10.35 10.35 10.35 10.35 300 +0.25(+2.48%)
Jul 13, 2016 10.10 10.10 10.10 10.10 200 -0.13(-1.27%)
Jul 12, 2016 10.24 10.24 10.23 10.23 1,374 +0.29(+2.92%)
Jul 01, 2016 9.940 9.940 9.940 0 +0.69(+7.46%)
Jun 27, 2016 9.250 9.250 9.250 0 -1.02(-9.93%)
Jun 24, 2016 10.27 10.27 10.27 10.27 100 -1.07(-9.44%)
Jun 23, 2016 11.34 11.34 11.34 11.34 1,439 +0.33(+3.00%)
Jun 22, 2016 11.01 11.01 11.01 11.01 100 +0.13(+1.19%)
Jun 21, 2016 10.69 10.88 10.69 10.88 5,125 +0.10(+0.93%)
Jun 17, 2016 10.78 10.78 10.78 0 +0.58(+5.69%)
Jun 16, 2016 10.36 10.36 10.20 10.20 1,360 -0.93(-8.36%)
Jun 10, 2016 11.13 11.13 11.13 0 -0.60(-5.12%)
Jun 08, 2016 11.73 11.73 11.73 114 +0.41(+3.62%)
Jun 06, 2016 11.32 11.32 11.32 0 -0.01(-0.10%)
Jun 03, 2016 11.39 11.43 11.33 11.33 857 +0.28(+2.54%)
Jun 01, 2016 11.05 11.05 11.05 50 -0.05(-0.45%)
May 31, 2016 11.10 11.10 11.10 11.10 919 -0.04(-0.36%)
May 25, 2016 11.14 11.14 11.14 0 +0.36(+3.34%)
May 19, 2016 10.78 10.78 10.78 40 -0.16(-1.46%)
May 18, 2016 10.94 10.94 10.94 10.94 400 -0.36(-3.19%)
May 17, 2016 11.30 11.30 11.30 11.30 200 +0.06(+0.53%)
May 16, 2016 11.24 11.24 11.24 11.24 2,735 +0.14(+1.26%)
May 13, 2016 11.10 11.10 11.10 11.10 2,000 -0.20(-1.77%)
May 12, 2016 11.30 11.30 11.30 11.30 200 -0.04(-0.35%)
May 10, 2016 11.34 11.34 11.34 90 -0.01(-0.09%)
May 03, 2016 11.35 11.35 11.35 0 -0.50(-4.22%)
Apr 26, 2016 11.85 11.85 11.85 0 -0.16(-1.33%)
Apr 25, 2016 12.07 12.07 12.01 12.01 355 -0.35(-2.83%)
Apr 22, 2016 12.01 12.36 12.01 12.36 1,500 +0.68(+5.82%)
Apr 21, 2016 11.68 11.68 11.68 11.68 1,165 +0.12(+1.04%)
Apr 20, 2016 11.56 11.56 11.56 11.56 100 +0.21(+1.85%)
Apr 19, 2016 11.40 11.40 11.35 11.35 600 +0.28(+2.53%)
Apr 18, 2016 11.03 11.17 11.03 11.07 18,370 +0.09(+0.82%)
Apr 15, 2016 10.98 10.98 10.98 10.98 4,009 -0.19(-1.70%)
Apr 14, 2016 11.10 11.17 11.10 11.17 608 +0.19(+1.72%)
Apr 13, 2016 11.00 11.00 10.98 10.98 4,100 +0.28(+2.63%)
Apr 05, 2016 10.70 10.70 10.70 0 -0.29(-2.64%)
Apr 04, 2016 10.99 10.99 10.99 10.99 356 +0.07(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.